EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

32.98 +0.16 (+0.47%)
Streaming Delayed Price Updated: 11:39 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 32.82 32.94 32.77 32.83 2,517,336 +0.01(+0.02%)
Aug 10, 2022 32.79 32.84 32.68 32.82 422,160 +0.31(+0.95%)
Aug 09, 2022 32.50 32.62 32.46 32.51 321,081 -0.17(-0.52%)
Aug 08, 2022 32.79 32.89 32.63 32.68 529,112 +0.01(+0.03%)
Aug 05, 2022 32.46 32.71 32.46 32.67 472,547 +0.08(+0.25%)
Aug 04, 2022 32.62 32.72 32.58 32.59 297,082 -0.03(-0.09%)
Aug 03, 2022 32.53 32.69 32.51 32.62 541,536 +0.21(+0.65%)
Aug 02, 2022 32.49 32.59 32.37 32.41 544,468 -0.18(-0.55%)
Aug 01, 2022 32.58 32.71 32.49 32.59 1,169,108 -0.15(-0.46%)
Jul 29, 2022 32.62 32.77 32.54 32.74 399,931 +0.30(+0.92%)
Jul 28, 2022 32.27 32.48 32.13 32.44 340,478 +0.10(+0.31%)
Jul 27, 2022 32.16 32.36 31.99 32.34 400,798 +0.47(+1.47%)
Jul 26, 2022 32.01 32.01 31.86 31.87 417,425 -0.25(-0.79%)
Jul 25, 2022 32.05 32.15 31.99 32.12 452,064 +0.25(+0.77%)
Jul 22, 2022 32.14 32.21 31.82 31.88 1,890,780 -0.20(-0.62%)
Jul 21, 2022 31.78 32.11 31.78 32.08 400,240 +0.24(+0.75%)
Jul 20, 2022 31.90 31.98 31.75 31.84 1,263,687 -0.14(-0.44%)
Jul 19, 2022 31.68 31.99 31.64 31.98 462,201 +0.65(+2.07%)
Jul 18, 2022 31.63 31.64 31.28 31.33 320,082 -0.01(-0.03%)
Jul 15, 2022 31.17 31.34 31.07 31.34 507,061 +0.33(+1.06%)
Jul 14, 2022 30.93 31.02 30.72 31.01 671,127 -0.27(-0.86%)
Jul 13, 2022 31.00 31.34 30.97 31.28 634,681 -0.04(-0.13%)
Jul 12, 2022 31.19 31.48 31.19 31.32 701,905 -0.01(-0.03%)
Jul 11, 2022 31.48 31.50 31.32 31.33 803,732 -0.14(-0.44%)
Jul 08, 2022 31.44 31.58 31.34 31.47 1,099,437 +0.00(+0.00%)
Jul 07, 2022 31.40 31.54 31.30 31.47 3,034,005 +0.45(+1.47%)
Jul 06, 2022 30.93 31.09 30.82 31.02 647,974 +0.14(+0.47%)
Jul 05, 2022 30.50 30.89 30.49 30.87 571,318 -1.15(-3.59%)
Jul 01, 2022 31.60 32.03 31.58 32.02 1,360,736 +0.20(+0.63%)
Jun 30, 2022 31.52 31.86 31.44 31.82 552,336 -0.30(-0.93%)
Jun 29, 2022 32.04 32.27 32.04 32.12 716,374 +0.04(+0.12%)
Jun 28, 2022 32.46 32.60 32.08 32.08 583,883 -0.07(-0.22%)
Jun 27, 2022 32.22 32.25 32.07 32.15 2,382,014 -0.13(-0.40%)
Jun 24, 2022 31.77 32.30 31.77 32.28 274,902 +0.89(+2.84%)
Jun 23, 2022 31.43 31.43 31.15 31.39 1,882,935 -0.08(-0.25%)
Jun 22, 2022 31.28 31.66 31.28 31.47 614,971 -0.27(-0.84%)
Jun 21, 2022 31.77 31.80 31.70 31.73 721,982 +0.47(+1.52%)
Jun 17, 2022 31.26 31.50 31.17 31.26 371,077 +0.22(+0.71%)
Jun 16, 2022 31.29 31.29 30.98 31.04 1,886,223 -1.10(-3.42%)
Jun 15, 2022 32.05 32.28 31.81 32.14 1,459,404 +0.31(+0.97%)
Jun 14, 2022 32.01 32.09 31.65 31.83 1,138,844 -0.19(-0.59%)
Jun 13, 2022 32.06 32.23 31.93 32.02 500,970 -0.71(-2.18%)
Jun 10, 2022 32.81 32.87 32.63 32.73 312,540 -0.53(-1.58%)
Jun 09, 2022 33.55 33.66 33.26 33.26 239,852 -0.51(-1.51%)
Jun 08, 2022 33.80 33.93 33.72 33.77 214,051 -0.31(-0.91%)
Jun 07, 2022 33.80 34.10 33.80 34.08 457,453 +0.09(+0.25%)
Jun 06, 2022 34.09 34.18 33.93 33.99 374,369 +0.24(+0.73%)
Jun 03, 2022 33.72 33.84 33.67 33.75 256,631 -0.31(-0.91%)
Jun 02, 2022 33.77 34.07 33.65 34.06 709,948 +0.43(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.